Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2024-03-27 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $2.88 | $2.88 | 136,200 | — | — |
| 2025-12-30 | $2.66 | $2.66 | 177,500 | — | — |
| 2025-12-29 | $2.25 | $2.25 | 13,800 | — | — |
| 2025-12-26 | $2.39 | $2.39 | 13,300 | — | — |
| 2025-12-24 | $2.36 | $2.36 | 2,300 | — | — |
| 2025-12-23 | $2.34 | $2.34 | 13,000 | — | — |
| 2025-12-22 | $2.30 | $2.30 | 9,400 | — | — |
| 2025-12-19 | $2.27 | $2.27 | 6,800 | — | — |
| 2025-12-18 | $2.25 | $2.25 | 21,800 | — | — |
| 2025-12-17 | $2.14 | $2.14 | 12,400 | — | — |
| 2025-12-16 | $2.06 | $2.06 | 33,500 | — | — |
| 2025-12-15 | $2.05 | $2.05 | 49,700 | — | — |
| 2025-12-12 | $2.14 | $2.14 | 48,100 | — | — |
| 2025-12-11 | $2.53 | $2.53 | 45,900 | — | — |
| 2025-12-10 | $2.86 | $2.86 | 100,200 | — | — |
| 2025-12-09 | $2.49 | $2.49 | 35,800 | — | — |
| 2025-12-08 | $2.44 | $2.44 | 25,800 | — | — |
| 2025-12-05 | $2.41 | $2.41 | 62,200 | — | — |
| 2025-12-04 | $2.33 | $2.33 | 74,200 | — | — |
| 2025-12-03 | $2.47 | $2.47 | 79,600 | — | — |
| 2025-12-02 | $2.35 | $2.35 | 34,200 | — | — |
| 2025-12-01 | $2.42 | $2.42 | 119,300 | — | — |
| 2025-11-28 | $2.80 | $2.80 | 52,000 | — | — |
| 2025-11-26 | $2.99 | $2.99 | 133,200 | — | — |
| 2025-11-25 | $3.11 | $3.11 | 144,900 | — | — |
| 2025-11-24 | $2.96 | $2.96 | 620,600 | — | — |
| 2025-11-21 | $2.20 | $2.20 | 314,300 | — | — |
| 2025-11-20 | $2.33 | $2.33 | 481,700 | — | — |
| 2025-11-19 | $1.97 | $1.97 | 586,700 | — | — |
| 2025-11-18 | $2.14 | $2.14 | 12,596,000 | — | — |
| 2025-11-17 | $1.47 | $1.47 | 598,600 | — | — |
| 2025-11-14 | $1.73 | $1.73 | 23,097,400 | — | — |
| 2025-11-13 | $1.43 | $1.43 | 4,187,400 | — | — |
| 2025-11-12 | $1.48 | $1.48 | 9,500 | — | — |
| 2025-11-11 | $1.41 | $1.41 | 14,900 | — | — |
| 2025-11-10 | $1.49 | $1.49 | 16,400 | — | — |
| 2025-11-07 | $1.51 | $1.51 | 20,100 | — | — |
| 2025-11-06 | $1.49 | $1.49 | 3,800 | — | — |
| 2025-11-05 | $1.38 | $1.38 | 51,700 | — | — |
| 2025-11-04 | $1.48 | $1.48 | 32,300 | — | — |
| 2025-11-03 | $1.63 | $1.63 | 30,000 | — | — |
| 2025-10-31 | $1.68 | $1.68 | 20,500 | — | — |
| 2025-10-30 | $1.58 | $1.58 | 44,400 | — | — |
| 2025-10-29 | $1.63 | $1.63 | 47,000 | — | — |
| 2025-10-28 | $1.72 | $1.72 | 26,700 | — | — |
| 2025-10-27 | $1.83 | $1.83 | 34,800 | — | — |
| 2025-10-24 | $1.78 | $1.78 | 71,900 | — | — |
| 2025-10-23 | $1.77 | $1.77 | 40,000 | — | — |
| 2025-10-22 | $1.77 | $1.77 | 40,200 | — | — |
| 2025-10-21 | $1.94 | $1.94 | 108,200 | — | — |
| 2025-10-20 | $2.29 | $2.29 | 346,500 | — | — |
| 2025-10-17 | $2.40 | $2.40 | 321,000 | — | — |
| 2025-10-16 | $2.22 | $2.22 | 81,200 | — | — |
| 2025-10-15 | $2.15 | $2.15 | 65,500 | — | — |
| 2025-10-14 | $2.08 | $2.08 | 240,400 | — | — |
| 2025-10-13 | $2.00 | $2.00 | 249,000 | — | — |
| 2025-10-10 | $1.70 | $1.70 | 57,600 | — | — |
| 2025-10-09 | $1.64 | $1.64 | 11,600 | — | — |
| 2025-10-08 | $1.65 | $1.65 | 23,000 | — | — |
| 2025-10-07 | $1.58 | $1.58 | 42,700 | — | — |
| 2025-10-06 | $1.71 | $1.71 | 7,300 | — | — |
| 2025-10-03 | $1.70 | $1.70 | 17,500 | — | — |
| 2025-10-02 | $1.72 | $1.72 | 14,000 | — | — |
| 2025-10-01 | $1.72 | $1.72 | 29,500 | — | — |
| 2025-09-30 | $1.72 | $1.72 | 67,300 | — | — |
| 2025-09-29 | $1.61 | $1.61 | 68,100 | — | — |
| 2025-09-26 | $1.61 | $1.61 | 16,400 | — | — |
| 2025-09-25 | $1.67 | $1.67 | 7,100 | — | — |
| 2025-09-24 | $1.67 | $1.67 | 9,300 | — | — |
| 2025-09-23 | $1.66 | $1.66 | 16,800 | — | — |
| 2025-09-22 | $1.74 | $1.74 | 18,400 | — | — |
| 2025-09-19 | $1.78 | $1.78 | 36,200 | — | — |
| 2025-09-18 | $1.78 | $1.78 | 31,700 | — | — |
| 2025-09-17 | $1.69 | $1.69 | 43,200 | — | — |
| 2025-09-16 | $1.61 | $1.61 | 51,700 | — | — |
| 2025-09-15 | $1.45 | $1.45 | 71,000 | — | — |
| 2025-09-12 | $1.71 | $1.71 | 26,900 | — | — |
| 2025-09-11 | $1.80 | $1.80 | 44,800 | — | — |
| 2025-09-10 | $1.78 | $1.78 | 21,200 | — | — |
| 2025-09-09 | $1.84 | $1.84 | 65,400 | — | — |
| 2025-09-08 | $1.73 | $1.73 | 28,100 | — | — |
| 2025-09-05 | $1.80 | $1.80 | 2,600 | — | — |
| 2025-09-04 | $1.78 | $1.78 | 11,700 | — | — |
| 2025-09-03 | $1.80 | $1.80 | 43,400 | — | — |
| 2025-09-02 | $1.87 | $1.87 | 14,100 | — | — |
| 2025-08-29 | $1.96 | $1.96 | 6,600 | — | — |
| 2025-08-28 | $1.96 | $1.96 | 6,600 | — | — |
| 2025-08-27 | $1.96 | $1.96 | 6,800 | — | — |
| 2025-08-26 | $1.99 | $1.99 | 8,900 | — | — |
| 2025-08-25 | $1.98 | $1.98 | 11,600 | — | — |
| 2025-08-22 | $2.00 | $2.00 | 12,300 | — | — |
| 2025-08-21 | $1.94 | $1.94 | 17,400 | — | — |
| 2025-08-20 | $2.03 | $2.03 | 15,100 | — | — |
| 2025-08-19 | $2.04 | $2.04 | 17,600 | — | — |
| 2025-08-18 | $2.00 | $2.00 | 5,200 | — | — |
| 2025-08-15 | $2.02 | $2.02 | 8,400 | — | — |
| 2025-08-14 | $2.11 | $2.11 | 7,100 | — | — |
| 2025-08-13 | $2.14 | $2.14 | 7,200 | — | — |
| 2025-08-12 | $2.04 | $2.04 | 17,300 | — | — |
| 2025-08-11 | $2.05 | $2.05 | 6,400 | — | — |
| 2025-08-08 | $2.13 | $2.13 | 18,400 | — | — |
| 2025-08-07 | $2.09 | $2.09 | 10,200 | — | — |
| 2025-08-06 | $2.17 | $2.17 | 2,000 | — | — |
| 2025-08-05 | $2.18 | $2.18 | 11,200 | — | — |
| 2025-08-04 | $2.12 | $2.12 | 26,900 | — | — |
| 2025-08-01 | $2.00 | $2.00 | 21,600 | — | — |
| 2025-07-31 | $2.09 | $2.09 | 7,300 | — | — |
| 2025-07-30 | $2.23 | $2.23 | 10,300 | — | — |
| 2025-07-29 | $2.14 | $2.14 | 10,700 | — | — |
| 2025-07-28 | $2.21 | $2.21 | 25,000 | — | — |
| 2025-07-25 | $2.35 | $2.35 | 36,600 | — | — |
| 2025-07-24 | $2.36 | $2.36 | 40,000 | — | — |
| 2025-07-23 | $2.50 | $2.50 | 48,300 | — | — |
| 2025-07-22 | $2.25 | $2.25 | 129,900 | — | — |
| 2025-07-21 | $2.14 | $2.14 | 20,100 | — | — |
| 2025-07-18 | $2.12 | $2.12 | 12,300 | — | — |
| 2025-07-17 | $2.13 | $2.13 | 25,700 | — | — |
| 2025-07-16 | $2.02 | $2.02 | 14,600 | — | — |
| 2025-07-15 | $1.98 | $1.98 | 27,700 | — | — |
| 2025-07-14 | $1.97 | $1.97 | 7,800 | — | — |
| 2025-07-11 | $1.96 | $1.96 | 7,500 | — | — |
| 2025-07-10 | $1.97 | $1.97 | 22,500 | — | — |
| 2025-07-09 | $1.96 | $1.96 | 11,800 | — | — |
| 2025-07-08 | $1.95 | $1.95 | 8,100 | — | — |
| 2025-07-07 | $1.95 | $1.95 | 4,500 | — | — |
| 2025-07-03 | $2.00 | $2.00 | 900 | — | — |
| 2025-07-02 | $1.99 | $1.99 | 10,800 | — | — |
| 2025-07-01 | $2.00 | $2.00 | 6,800 | — | — |
| 2025-06-30 | $2.04 | $2.04 | 14,300 | — | — |
| 2025-06-27 | $1.99 | $1.99 | 2,500 | — | — |
| 2025-06-26 | $2.00 | $2.00 | 3,600 | — | — |
| 2025-06-25 | $1.99 | $1.99 | 9,100 | — | — |
| 2025-06-24 | $2.01 | $2.01 | 9,400 | — | — |
| 2025-06-23 | $1.96 | $1.96 | 9,400 | — | — |
| 2025-06-20 | $1.97 | $1.97 | 9,900 | — | — |
| 2025-06-18 | $2.02 | $2.02 | 6,800 | — | — |
| 2025-06-17 | $2.06 | $2.06 | 11,600 | — | — |
| 2025-06-16 | $2.08 | $2.08 | 7,600 | — | — |
| 2025-06-13 | $2.10 | $2.10 | 15,800 | — | — |
| 2025-06-12 | $2.05 | $2.05 | 9,400 | — | — |
| 2025-06-11 | $2.13 | $2.13 | 8,300 | — | — |
| 2025-06-10 | $2.11 | $2.11 | 11,100 | — | — |
| 2025-06-09 | $2.12 | $2.12 | 6,200 | — | — |
| 2025-06-06 | $2.12 | $2.12 | 17,300 | — | — |
| 2025-06-05 | $2.13 | $2.13 | 11,400 | — | — |
| 2025-06-04 | $2.31 | $2.31 | 39,600 | — | — |
| 2025-06-03 | $2.25 | $2.25 | 6,000 | — | — |
| 2025-06-02 | $2.25 | $2.25 | 9,300 | — | — |
| 2025-05-30 | $2.22 | $2.22 | 8,400 | — | — |
| 2025-05-29 | $2.21 | $2.21 | 5,900 | — | — |
| 2025-05-28 | $2.20 | $2.20 | 6,000 | — | — |
| 2025-05-27 | $2.31 | $2.31 | 9,000 | — | — |
| 2025-05-23 | $2.35 | $2.35 | 9,600 | — | — |
| 2025-05-22 | $2.39 | $2.39 | 9,700 | — | — |
| 2025-05-21 | $2.43 | $2.43 | 21,800 | — | — |
| 2025-05-20 | $2.50 | $2.50 | 14,400 | — | — |
| 2025-05-19 | $2.49 | $2.49 | 89,300 | — | — |
| 2025-05-16 | $2.35 | $2.35 | 14,500 | — | — |
| 2025-05-15 | $2.31 | $2.31 | 20,600 | — | — |
| 2025-05-14 | $2.43 | $2.43 | 42,100 | — | — |
| 2025-05-13 | $2.22 | $2.22 | 19,000 | — | — |
| 2025-05-12 | $2.19 | $2.19 | 4,700 | — | — |
| 2025-05-09 | $2.17 | $2.17 | 11,500 | — | — |
| 2025-05-08 | $2.16 | $2.16 | 37,500 | — | — |
| 2025-05-07 | $2.14 | $2.14 | 20,400 | — | — |
| 2025-05-06 | $2.24 | $2.24 | 34,900 | — | — |
| 2025-05-05 | $2.20 | $2.20 | 12,800 | — | — |
| 2025-05-02 | $2.29 | $2.29 | 8,600 | — | — |
| 2025-05-01 | $2.31 | $2.31 | 9,800 | — | — |
| 2025-04-30 | $2.27 | $2.27 | 19,900 | — | — |
| 2025-04-29 | $2.17 | $2.17 | 11,300 | — | — |
| 2025-04-28 | $2.14 | $2.14 | 18,700 | — | — |
| 2025-04-25 | $2.21 | $2.21 | 30,600 | — | — |
| 2025-04-24 | $2.20 | $2.20 | 12,900 | — | — |
| 2025-04-23 | $2.27 | $2.27 | 50,000 | — | — |
| 2025-04-22 | $2.33 | $2.33 | 42,400 | — | — |
| 2025-04-21 | $2.38 | $2.38 | 98,800 | — | — |
| 2025-04-17 | $2.40 | $2.40 | 119,000 | — | — |
| 2025-04-16 | $2.06 | $2.06 | 47,900 | — | — |
| 2025-04-15 | $2.22 | $2.22 | 139,200 | — | — |
| 2025-04-14 | $2.21 | $2.21 | 50,400 | — | — |
| 2025-04-11 | $2.07 | $2.07 | 89,400 | — | — |
| 2025-04-10 | $1.92 | $1.92 | 22,600 | — | — |
| 2025-04-09 | $1.91 | $1.91 | 45,600 | — | — |
| 2025-04-08 | $1.91 | $1.91 | 33,400 | — | — |
| 2025-04-07 | $1.82 | $1.82 | 29,700 | — | — |
| 2025-04-04 | $1.93 | $1.93 | 14,200 | — | — |
| 2025-04-03 | $1.99 | $1.99 | 15,100 | — | — |
| 2025-04-02 | $1.96 | $1.96 | 10,600 | — | — |
| 2025-04-01 | $2.01 | $2.01 | 15,400 | — | — |
| 2025-03-31 | $1.93 | $1.93 | 102,000 | — | — |
| 2025-03-28 | $1.95 | $1.95 | 10,000 | — | — |
| 2025-03-27 | $2.01 | $2.01 | 5,900 | — | — |
| 2025-03-26 | $2.00 | $2.00 | 35,400 | — | — |
| 2025-03-25 | $2.07 | $2.07 | 10,400 | — | — |
| 2025-03-24 | $2.06 | $2.06 | 20,900 | — | — |
| 2025-03-21 | $2.14 | $2.14 | 72,000 | — | — |
| 2025-03-20 | $1.87 | $1.87 | 32,800 | — | — |
| 2025-03-19 | $1.86 | $1.86 | 30,400 | — | — |
| 2025-03-18 | $1.84 | $1.84 | 35,500 | — | — |
| 2025-03-17 | $1.88 | $1.88 | 37,500 | — | — |
| 2025-03-14 | $1.92 | $1.92 | 36,100 | — | — |
| 2025-03-13 | $1.93 | $1.93 | 111,200 | — | — |
| 2025-03-12 | $2.02 | $2.02 | 51,100 | — | — |
| 2025-03-11 | $2.03 | $2.03 | 54,500 | — | — |
| 2025-03-10 | $2.12 | $2.12 | 73,000 | — | — |
| 2025-03-07 | $2.29 | $2.29 | 45,400 | — | — |
| 2025-03-06 | $2.24 | $2.24 | 80,100 | — | — |
| 2025-03-05 | $2.27 | $2.27 | 173,400 | — | — |
| 2025-03-04 | $2.30 | $2.30 | 267,500 | — | — |
| 2025-03-03 | $2.23 | $2.23 | 415,500 | — | — |
| 2025-02-28 | $2.40 | $2.40 | 993,000 | — | — |
| 2025-02-27 | $2.87 | $2.87 | 69,863,600 | — | — |
| 2025-02-26 | $1.86 | $1.86 | 7,600 | — | — |
| 2025-02-25 | $1.76 | $1.76 | 18,400 | — | — |
| 2025-02-24 | $1.79 | $1.79 | 25,100 | — | — |
| 2025-02-21 | $1.90 | $1.90 | 35,000 | — | — |
| 2025-02-20 | $1.97 | $1.97 | 43,300 | — | — |
| 2025-02-19 | $2.00 | $2.00 | 35,600 | — | — |
| 2025-02-18 | $2.06 | $2.06 | 41,300 | — | — |
| 2025-02-14 | $2.23 | $2.23 | 25,200 | — | — |
| 2025-02-13 | $2.08 | $2.08 | 22,400 | — | — |
| 2025-02-12 | $2.07 | $2.07 | 11,400 | — | — |
| 2025-02-11 | $2.09 | $2.09 | 36,600 | — | — |
| 2025-02-10 | $2.11 | $2.11 | 16,400 | — | — |
| 2025-02-07 | $2.11 | $2.11 | 25,000 | — | — |
| 2025-02-06 | $2.17 | $2.17 | 23,800 | — | — |
| 2025-02-05 | $2.33 | $2.33 | 75,500 | — | — |
| 2025-02-04 | $2.03 | $2.03 | 47,400 | — | — |
| 2025-02-03 | $2.07 | $2.07 | 16,300 | — | — |
| 2025-01-31 | $2.06 | $2.06 | 17,700 | — | — |
| 2025-01-30 | $2.11 | $2.11 | 66,500 | — | — |
| 2025-01-29 | $1.97 | $1.97 | 81,100 | — | — |
| 2025-01-28 | $2.32 | $2.32 | 35,800 | — | — |
| 2025-01-27 | $2.52 | $2.52 | 101,800 | — | — |
| 2025-01-24 | $2.48 | $2.48 | 48,700 | — | — |
| 2025-01-23 | $2.50 | $2.50 | 24,400 | — | — |
| 2025-01-22 | $2.58 | $2.58 | 28,900 | — | — |
| 2025-01-21 | $2.55 | $2.55 | 72,700 | — | — |
| 2025-01-17 | $2.55 | $2.55 | 23,100 | — | — |
| 2025-01-16 | $2.51 | $2.51 | 137,900 | — | — |
| 2025-01-15 | $2.59 | $2.59 | 116,000 | — | — |
| 2025-01-14 | $2.40 | $2.40 | 22,500 | — | — |
| 2025-01-13 | $2.45 | $2.45 | 22,200 | — | — |
| 2025-01-10 | $2.51 | $2.51 | 18,600 | — | — |
| 2025-01-08 | $2.71 | $2.71 | 86,500 | — | — |
| 2025-01-07 | $2.57 | $2.57 | 37,300 | — | — |
| 2025-01-06 | $2.79 | $2.79 | 29,500 | — | — |
| 2025-01-03 | $3.01 | $3.01 | 46,200 | — | — |
| 2025-01-02 | $2.76 | $2.76 | 91,400 | — | — |